Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2007-12-27 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2019
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2019-12-31 | $25.03 | $25.03 | 400 |
| 2019-12-30 | $24.19 | $24.19 | 1,300 |
| 2019-12-27 | $24.38 | $24.38 | 200 |
| 2019-12-26 | $24.29 | $24.29 | 1,200 |
| 2019-12-24 | $21.45 | $21.45 | 200 |
| 2019-12-23 | $26.00 | $26.00 | 100 |
| 2019-12-20 | $26.25 | $26.25 | 400 |
| 2019-12-19 | $23.93 | $23.93 | 0 |
| 2019-12-18 | $23.93 | $23.93 | 0 |
| 2019-12-17 | $23.93 | $23.93 | 100 |
| 2019-12-16 | $23.77 | $23.77 | 100 |
| 2019-12-13 | $23.07 | $23.07 | 0 |
| 2019-12-12 | $23.07 | $23.07 | 0 |
| 2019-12-11 | $23.07 | $23.07 | 100 |
| 2019-12-10 | $23.21 | $23.21 | 100 |
| 2019-12-09 | $23.04 | $23.04 | 100 |
| 2019-12-06 | $23.08 | $23.08 | 100 |
| 2019-12-05 | $22.87 | $22.87 | 200 |
| 2019-12-04 | $22.29 | $22.29 | 0 |
| 2019-12-03 | $22.29 | $22.29 | 100 |
| 2019-12-02 | $22.17 | $22.17 | 100 |
| 2019-11-29 | $22.19 | $22.19 | 100 |
| 2019-11-27 | $22.95 | $22.95 | 100 |
| 2019-11-26 | $23.06 | $23.06 | 100 |
| 2019-11-25 | $22.81 | $22.81 | 0 |
| 2019-11-22 | $22.81 | $22.81 | 300 |
| 2019-11-21 | $22.20 | $22.20 | 0 |
| 2019-11-20 | $22.20 | $22.20 | 0 |
| 2019-11-19 | $22.20 | $22.20 | 200 |
| 2019-11-18 | $22.95 | $22.95 | 0 |
| 2019-11-15 | $22.95 | $22.95 | 1,000 |
| 2019-11-14 | $22.83 | $22.83 | 0 |
| 2019-11-13 | $22.83 | $22.83 | 500 |
| 2019-11-12 | $23.17 | $23.17 | 0 |
| 2019-11-11 | $23.17 | $23.17 | 0 |
| 2019-11-08 | $23.17 | $23.17 | 0 |
| 2019-11-07 | $23.17 | $23.17 | 0 |
| 2019-11-06 | $23.17 | $23.17 | 0 |
| 2019-11-05 | $23.17 | $23.17 | 100 |
| 2019-11-04 | $22.97 | $22.97 | 100 |
| 2019-11-01 | $22.82 | $22.82 | 100 |
| 2019-10-31 | $22.56 | $22.56 | 0 |
| 2019-10-30 | $22.56 | $22.56 | 0 |
| 2019-10-29 | $22.56 | $22.56 | 0 |
| 2019-10-28 | $22.56 | $22.56 | 0 |
| 2019-10-25 | $22.56 | $22.56 | 0 |
| 2019-10-24 | $22.56 | $22.56 | 0 |
| 2019-10-23 | $22.56 | $22.56 | 500 |
| 2019-10-22 | $22.03 | $22.03 | 0 |
| 2019-10-21 | $22.03 | $22.03 | 400 |
| 2019-10-18 | $22.14 | $22.14 | 100 |
| 2019-10-17 | $21.91 | $21.91 | 0 |
| 2019-10-16 | $21.91 | $21.91 | 0 |
| 2019-10-15 | $21.91 | $21.91 | 50,000 |
| 2019-10-14 | $22.31 | $22.31 | 0 |
| 2019-10-11 | $22.31 | $22.31 | 100 |
| 2019-10-10 | $21.83 | $21.83 | 100 |
| 2019-10-09 | $21.58 | $21.58 | 0 |
| 2019-10-08 | $21.58 | $21.58 | 0 |
| 2019-10-07 | $21.58 | $21.58 | 100 |
| 2019-10-04 | $21.59 | $21.59 | 300 |
| 2019-10-03 | $21.37 | $21.37 | 100 |
| 2019-10-02 | $21.39 | $21.39 | 100 |
| 2019-10-01 | $21.75 | $21.75 | 100 |
| 2019-09-30 | $22.80 | $22.80 | 0 |
| 2019-09-27 | $22.80 | $22.80 | 100 |
| 2019-09-26 | $22.41 | $22.41 | 100 |
| 2019-09-25 | $22.40 | $22.40 | 100 |
| 2019-09-24 | $22.94 | $22.94 | 0 |
| 2019-09-23 | $22.94 | $22.94 | 8,800 |
| 2019-09-20 | $22.85 | $22.85 | 5,400 |
| 2019-09-19 | $22.75 | $22.75 | 0 |
| 2019-09-18 | $22.75 | $22.75 | 800 |
| 2019-09-17 | $23.81 | $23.81 | 0 |
| 2019-09-16 | $23.81 | $23.81 | 28,200 |
| 2019-09-13 | $21.90 | $21.90 | 100 |
| 2019-09-12 | $21.86 | $21.86 | 0 |
| 2019-09-11 | $22.35 | $22.35 | 0 |
| 2019-09-10 | $22.35 | $22.35 | 100 |
| 2019-09-09 | $22.32 | $22.32 | 100 |
| 2019-09-06 | $21.92 | $21.92 | 100 |
| 2019-09-05 | $21.86 | $21.86 | 100 |
| 2019-09-04 | $21.86 | $21.86 | 1,100 |
| 2019-09-03 | $21.07 | $21.07 | 700 |
| 2019-08-30 | $21.13 | $21.13 | 0 |
| 2019-08-29 | $21.13 | $21.13 | 0 |
| 2019-08-28 | $21.13 | $21.13 | 0 |
| 2019-08-27 | $21.13 | $21.13 | 8,700 |
| 2019-08-26 | $21.60 | $21.60 | 20,700 |
| 2019-08-23 | $21.05 | $21.05 | 300 |
| 2019-08-22 | $21.44 | $21.44 | 100 |
| 2019-08-21 | $21.55 | $21.55 | 0 |
| 2019-08-20 | $21.55 | $21.55 | 400 |
| 2019-08-19 | $21.48 | $21.48 | 400 |
| 2019-08-16 | $21.45 | $21.45 | 0 |
| 2019-08-15 | $21.45 | $21.45 | 0 |
| 2019-08-14 | $21.45 | $21.45 | 3,200 |
| 2019-08-13 | $21.25 | $21.25 | 100 |
| 2019-08-12 | $21.25 | $21.25 | 200 |
| 2019-08-09 | $21.14 | $21.14 | 0 |
| 2019-08-08 | $21.14 | $21.14 | 800 |
| 2019-08-07 | $20.94 | $20.94 | 100 |
| 2019-08-06 | $23.01 | $23.01 | 0 |
| 2019-08-05 | $23.01 | $23.01 | 0 |
| 2019-08-02 | $23.01 | $23.01 | 0 |
| 2019-08-01 | $23.01 | $23.01 | 0 |
| 2019-07-31 | $23.01 | $23.01 | 0 |
| 2019-07-30 | $23.01 | $23.01 | 0 |
| 2019-07-29 | $22.78 | $22.78 | 0 |
| 2019-07-26 | $22.78 | $22.78 | 0 |
| 2019-07-25 | $22.78 | $22.78 | 1,000 |
| 2019-07-24 | $22.60 | $22.60 | 200 |
| 2019-07-23 | $22.64 | $22.64 | 0 |
| 2019-07-22 | $22.64 | $22.64 | 0 |
| 2019-07-19 | $22.64 | $22.64 | 3,400 |
| 2019-07-18 | $22.46 | $22.46 | 500 |
| 2019-07-17 | $22.84 | $22.84 | 100 |
| 2019-07-16 | $23.07 | $23.07 | 100 |
| 2019-07-15 | $23.46 | $23.46 | 50,100 |
| 2019-07-12 | $23.66 | $23.66 | 0 |
| 2019-07-11 | $23.66 | $23.66 | 0 |
| 2019-07-10 | $23.66 | $23.66 | 100 |
| 2019-07-09 | $22.96 | $22.96 | 0 |
| 2019-07-08 | $22.90 | $22.90 | 0 |
| 2019-07-05 | $22.90 | $22.90 | 100 |
| 2019-07-03 | $22.68 | $22.68 | 100 |
| 2019-07-02 | $22.41 | $22.41 | 100 |
| 2019-07-01 | $23.07 | $23.07 | 400 |
| 2019-06-28 | $22.96 | $22.96 | 0 |
| 2019-06-27 | $23.40 | $23.40 | 100 |
| 2019-06-26 | $23.42 | $23.42 | 100 |
| 2019-06-25 | $22.79 | $22.79 | 0 |
| 2019-06-24 | $22.79 | $22.79 | 0 |
| 2019-06-21 | $22.79 | $22.79 | 0 |
| 2019-06-20 | $22.79 | $22.79 | 900 |
| 2019-06-19 | $22.12 | $22.12 | 100 |
| 2019-06-18 | $21.79 | $21.79 | 0 |
| 2019-06-17 | $21.79 | $21.79 | 0 |
| 2019-06-14 | $21.79 | $21.79 | 900 |
| 2019-06-13 | $21.30 | $21.30 | 0 |
| 2019-06-12 | $21.30 | $21.30 | 100 |
| 2019-06-11 | $21.79 | $21.79 | 0 |
| 2019-06-10 | $21.79 | $21.79 | 0 |
| 2019-06-07 | $21.79 | $21.79 | 0 |
| 2019-06-06 | $21.79 | $21.79 | 1,200 |
| 2019-06-05 | $21.24 | $21.24 | 4,000 |
| 2019-06-04 | $21.80 | $21.80 | 0 |
| 2019-06-03 | $21.80 | $21.80 | 0 |
| 2019-05-31 | $21.80 | $21.80 | 200 |
| 2019-05-30 | $23.42 | $23.42 | 0 |
| 2019-05-29 | $23.42 | $23.42 | 0 |
| 2019-05-28 | $23.50 | $23.50 | 25,100 |
| 2019-05-24 | $24.55 | $24.55 | 0 |
| 2019-05-23 | $24.55 | $24.55 | 0 |
| 2019-05-22 | $24.55 | $24.55 | 0 |
| 2019-05-21 | $24.55 | $24.55 | 0 |
| 2019-05-20 | $24.55 | $24.55 | 0 |
| 2019-05-17 | $24.55 | $24.55 | 0 |
| 2019-05-16 | $24.55 | $24.55 | 100 |
| 2019-05-15 | $24.17 | $24.17 | 100 |
| 2019-05-14 | $24.62 | $24.62 | 0 |
| 2019-05-13 | $24.62 | $24.62 | 1,000 |
| 2019-05-10 | $23.74 | $23.74 | 100 |
| 2019-05-09 | $23.66 | $23.66 | 100 |
| 2019-05-08 | $23.82 | $23.82 | 100 |
| 2019-05-07 | $23.69 | $23.69 | 100 |
| 2019-05-06 | $24.16 | $24.16 | 100 |
| 2019-05-03 | $23.90 | $23.90 | 100 |
| 2019-05-02 | $24.36 | $24.36 | 0 |
| 2019-05-01 | $24.36 | $24.36 | 0 |
| 2019-04-30 | $24.36 | $24.36 | 100 |
| 2019-04-29 | $24.27 | $24.27 | 1,100 |
| 2019-04-26 | $24.19 | $24.19 | 100 |
| 2019-04-25 | $24.70 | $24.70 | 8,000 |
| 2019-04-24 | $24.88 | $24.88 | 600 |
| 2019-04-23 | $24.80 | $24.80 | 100 |
| 2019-04-22 | $24.94 | $24.94 | 13,100 |
| 2019-04-18 | $22.46 | $22.46 | 500 |
| 2019-04-17 | $24.63 | $24.63 | 0 |
| 2019-04-16 | $24.63 | $24.63 | 100 |
| 2019-04-15 | $24.53 | $24.53 | 100 |
| 2019-04-12 | $24.53 | $24.53 | 0 |
| 2019-04-11 | $24.53 | $24.53 | 100 |
| 2019-04-10 | $24.68 | $24.68 | 9,800 |
| 2019-04-09 | $24.53 | $24.53 | 0 |
| 2019-04-08 | $24.42 | $24.42 | 100 |
| 2019-04-05 | $24.42 | $24.42 | 2,000 |
| 2019-04-04 | $24.13 | $24.13 | 0 |
| 2019-04-03 | $24.13 | $24.13 | 0 |
| 2019-04-02 | $24.13 | $24.13 | 0 |
| 2019-04-01 | $24.00 | $24.00 | 2,200 |
| 2019-03-29 | $23.61 | $23.61 | 0 |
| 2019-03-28 | $23.61 | $23.61 | 400 |
| 2019-03-27 | $23.73 | $23.73 | 0 |
| 2019-03-26 | $23.73 | $23.73 | 0 |
| 2019-03-25 | $23.73 | $23.73 | 500 |
| 2019-03-22 | $24.05 | $24.05 | 0 |
| 2019-03-21 | $24.05 | $24.05 | 0 |
| 2019-03-20 | $24.05 | $24.05 | 3,100 |
| 2019-03-19 | $23.72 | $23.72 | 1,300 |
| 2019-03-18 | $23.70 | $23.70 | 0 |
| 2019-03-15 | $23.55 | $23.55 | 0 |
| 2019-03-14 | $23.55 | $23.55 | 500 |
| 2019-03-13 | $23.65 | $23.65 | 300 |
| 2019-03-12 | $23.27 | $23.27 | 800 |
| 2019-03-11 | $23.14 | $23.14 | 100 |
| 2019-03-08 | $23.05 | $23.05 | 300 |
| 2019-03-07 | $23.12 | $23.12 | 0 |
| 2019-03-06 | $23.12 | $23.12 | 400 |
| 2019-03-05 | $23.22 | $23.22 | 4,000 |
| 2019-03-04 | $23.24 | $23.24 | 400 |
| 2019-03-01 | $22.92 | $22.92 | 600 |
| 2019-02-28 | $23.12 | $23.12 | 0 |
| 2019-02-27 | $23.12 | $23.12 | 0 |
| 2019-02-26 | $23.12 | $23.12 | 0 |
| 2019-02-25 | $23.12 | $23.12 | 1,100 |
| 2019-02-22 | $23.54 | $23.54 | 0 |
| 2019-02-21 | $23.54 | $23.54 | 0 |
| 2019-02-20 | $23.54 | $23.54 | 600 |
| 2019-02-19 | $23.24 | $23.24 | 0 |
| 2019-02-15 | $23.05 | $23.05 | 200 |
| 2019-02-14 | $22.64 | $22.64 | 100 |
| 2019-02-13 | $22.64 | $22.64 | 100 |
| 2019-02-12 | $22.43 | $22.43 | 0 |
| 2019-02-11 | $22.17 | $22.17 | 0 |
| 2019-02-08 | $22.31 | $22.31 | 0 |
| 2019-02-07 | $22.25 | $22.25 | 0 |
| 2019-02-06 | $22.56 | $22.56 | 100 |
| 2019-02-05 | $22.53 | $22.53 | 0 |
| 2019-02-04 | $22.60 | $22.60 | 3,900 |
| 2019-02-01 | $22.69 | $22.69 | 1,200 |
| 2019-01-31 | $22.39 | $22.39 | 0 |
| 2019-01-30 | $22.51 | $22.51 | 0 |
| 2019-01-29 | $22.12 | $22.12 | 100 |
| 2019-01-28 | $22.41 | $22.41 | 0 |
| 2019-01-25 | $22.41 | $22.41 | 200 |
| 2019-01-24 | $22.16 | $22.16 | 100 |
| 2019-01-23 | $22.07 | $22.07 | 1,200 |
| 2019-01-22 | $22.04 | $22.04 | 2,800 |
| 2019-01-18 | $22.67 | $22.67 | 300 |
| 2019-01-17 | $22.34 | $22.34 | 800 |
| 2019-01-16 | $22.33 | $22.33 | 200 |
| 2019-01-15 | $21.58 | $21.58 | 0 |
| 2019-01-14 | $21.58 | $21.58 | 100 |
| 2019-01-11 | $21.99 | $21.99 | 100 |
| 2019-01-10 | $22.51 | $22.51 | 1,300 |
| 2019-01-09 | $22.44 | $22.44 | 126,700 |
| 2019-01-08 | $21.00 | $21.00 | 2,300 |
| 2019-01-07 | $21.00 | $21.00 | 0 |
| 2019-01-04 | $21.00 | $21.00 | 700 |
| 2019-01-03 | $20.79 | $20.79 | 2,500 |
| 2019-01-02 | $19.58 | $19.58 | 500 |